ブラックロック・エナジー・アンド・リソーシズ・クローズドファンド (BGR)

BGR
🏛️ アメリカ →
13.57
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 12.41 12.57 12.38 12.45 0.1M
2023-12-28 12.49 12.57 12.38 12.42 0.0M
2023-12-27 12.62 12.69 12.51 12.56 0.0M
2023-12-26 12.63 12.72 12.58 12.64 0.1M
2023-12-22 12.55 12.71 12.51 12.60 0.1M
2023-12-21 12.45 12.66 12.37 12.49 0.1M
2023-12-20 12.56 12.66 12.44 12.44 0.1M
2023-12-19 12.42 12.53 12.37 12.51 0.1M
2023-12-18 12.28 12.44 12.28 12.41 0.1M
2023-12-15 12.41 12.41 12.17 12.20 0.0M
2023-12-14 12.25 12.46 12.25 12.41 0.1M
2023-12-13 12.07 12.25 12.07 12.20 0.1M
2023-12-12 12.09 12.18 12.01 12.08 0.1M
2023-12-11 12.14 12.32 12.13 12.17 0.1M
2023-12-08 12.15 12.22 12.02 12.11 0.1M
2023-12-07 12.29 12.29 12.06 12.13 0.1M
2023-12-06 12.25 12.34 12.11 12.12 0.1M
2023-12-05 12.39 12.47 12.31 12.31 0.0M
2023-12-04 12.63 12.65 12.44 12.45 0.1M
2023-12-01 12.69 12.82 12.69 12.73 0.1M
2023-11-30 12.77 12.86 12.57 12.70 0.1M
2023-11-29 12.66 12.68 12.52 12.56 0.0M
2023-11-28 12.58 12.82 12.58 12.64 0.1M
2023-11-27 12.51 12.65 12.38 12.55 0.1M
2023-11-24 12.68 12.76 12.56 12.57 0.1M
2023-11-22 12.70 12.77 12.62 12.75 0.1M
2023-11-21 12.77 12.82 12.75 12.80 0.0M
2023-11-20 12.82 12.87 12.73 12.78 0.1M
2023-11-17 12.51 12.75 12.51 12.73 0.1M
2023-11-16 12.60 12.61 12.41 12.49 0.1M
2023-11-15 12.68 12.79 12.65 12.69 0.0M
2023-11-14 12.73 12.76 12.66 12.69 0.0M
2023-11-13 12.52 12.77 12.52 12.69 0.1M
2023-11-10 12.29 12.78 12.24 12.53 0.2M
2023-11-09 12.25 12.30 12.19 12.20 0.1M
2023-11-08 12.30 12.38 12.18 12.19 0.1M
2023-11-07 12.54 12.61 12.34 12.35 0.1M
2023-11-06 12.91 13.00 12.60 12.65 0.1M
2023-11-03 13.01 13.01 12.76 12.82 0.1M
2023-11-02 12.95 13.01 12.89 12.99 0.1M
2023-11-01 12.73 12.88 12.71 12.86 0.1M
2023-10-31 12.61 12.66 12.58 12.61 0.1M
2023-10-30 12.48 12.62 12.41 12.50 0.1M
2023-10-27 12.69 12.69 12.39 12.44 0.1M
2023-10-26 12.56 12.65 12.50 12.55 0.1M
2023-10-25 12.58 12.70 12.56 12.61 0.1M
2023-10-24 12.76 12.80 12.61 12.63 0.1M
2023-10-23 12.82 12.86 12.71 12.72 0.1M
2023-10-20 12.97 12.99 12.85 12.86 0.1M
2023-10-19 12.97 13.09 12.91 13.01 0.0M
2023-10-18 13.05 13.10 12.99 13.00 0.1M
2023-10-17 12.89 13.05 12.87 13.04 0.1M
2023-10-16 13.00 13.02 12.88 12.98 0.1M
2023-10-13 12.89 13.00 12.89 12.95 0.1M
2023-10-12 12.87 12.91 12.77 12.84 0.1M
2023-10-11 12.87 12.87 12.69 12.81 0.1M
2023-10-10 12.87 12.96 12.81 12.93 0.0M
2023-10-09 12.86 12.94 12.75 12.85 0.1M
2023-10-06 12.49 12.69 12.38 12.64 0.0M
2023-10-05 12.45 12.59 12.41 12.43 0.1M
2023-10-04 12.82 12.82 12.46 12.54 0.1M
2023-10-03 12.84 12.91 12.80 12.85 0.1M
2023-10-02 13.11 13.15 12.87 12.93 0.1M
2023-09-29 13.32 13.32 13.10 13.11 0.1M
2023-09-28 13.29 13.33 13.25 13.27 0.1M
2023-09-27 13.23 13.37 13.22 13.29 0.1M
2023-09-26 13.13 13.16 13.07 13.07 0.1M
2023-09-25 13.05 13.22 13.05 13.17 0.1M
2023-09-22 13.04 13.19 13.01 13.04 0.1M
2023-09-21 13.14 13.23 12.95 12.95 0.1M
2023-09-20 13.16 13.24 13.12 13.13 0.1M
2023-09-19 13.22 13.29 13.16 13.19 0.1M
2023-09-18 13.23 13.30 13.19 13.21 0.1M
2023-09-15 13.20 13.21 13.14 13.21 0.0M
2023-09-14 13.07 13.25 13.07 13.25 0.1M
2023-09-13 13.11 13.15 13.00 13.01 0.1M
2023-09-12 13.05 13.23 13.03 13.11 0.1M
2023-09-11 13.15 13.20 12.95 13.00 0.1M
2023-09-08 13.03 13.17 13.01 13.05 0.0M
2023-09-07 13.04 13.12 12.99 13.01 0.1M
2023-09-06 13.05 13.12 12.96 13.07 0.1M
2023-09-05 13.11 13.11 13.04 13.04 0.1M
2023-09-01 12.97 13.03 12.95 13.03 0.1M
2023-08-31 12.93 12.94 12.82 12.84 0.1M
2023-08-30 12.82 12.87 12.80 12.87 0.1M
2023-08-29 12.73 12.80 12.65 12.77 0.1M
2023-08-28 12.71 12.76 12.68 12.71 0.1M
2023-08-25 12.55 12.72 12.54 12.66 0.1M
2023-08-24 12.57 12.63 12.54 12.56 0.0M
2023-08-23 12.58 12.60 12.44 12.58 0.0M
2023-08-22 12.65 12.74 12.59 12.61 0.0M
2023-08-21 12.72 12.73 12.61 12.64 0.0M
2023-08-18 12.60 12.71 12.56 12.65 0.1M
2023-08-17 12.65 12.74 12.62 12.64 0.1M
2023-08-16 12.55 12.66 12.53 12.55 0.1M
2023-08-15 12.65 12.74 12.52 12.55 0.1M
2023-08-14 12.70 12.72 12.59 12.69 0.1M
2023-08-11 12.74 12.81 12.69 12.77 0.1M
2023-08-10 12.58 12.76 12.57 12.67 0.1M
2023-08-09 12.49 12.71 12.49 12.59 0.1M
2023-08-08 12.31 12.48 12.24 12.48 0.1M
2023-08-07 12.44 12.63 12.40 12.42 0.1M
2023-08-04 12.54 12.62 12.40 12.42 0.1M
2023-08-03 12.33 12.52 12.28 12.46 0.1M
2023-08-02 12.40 12.48 12.24 12.32 0.1M
2023-08-01 12.52 12.56 12.38 12.46 0.1M
2023-07-31 12.45 12.61 12.45 12.57 0.1M
2023-07-28 12.37 12.38 12.22 12.36 0.1M
2023-07-27 12.43 12.51 12.26 12.28 0.1M
2023-07-26 12.37 12.45 12.35 12.40 0.0M
2023-07-25 12.39 12.51 12.39 12.42 0.1M
2023-07-24 12.31 12.50 12.27 12.42 0.1M
2023-07-21 12.22 12.35 12.20 12.25 0.1M
2023-07-20 12.16 12.24 12.14 12.18 0.0M
2023-07-19 12.07 12.18 12.06 12.14 0.0M
2023-07-18 11.84 12.11 11.84 12.01 0.1M
2023-07-17 11.84 11.97 11.84 11.87 0.1M
2023-07-14 12.16 12.16 11.86 11.86 0.1M
2023-07-13 12.16 12.23 12.09 12.21 0.1M
2023-07-12 12.24 12.31 12.17 12.18 0.1M
2023-07-11 12.01 12.17 12.01 12.14 0.1M
2023-07-10 12.00 12.03 11.90 11.99 0.1M
2023-07-07 11.73 12.07 11.73 11.99 0.0M
2023-07-06 11.92 12.03 11.72 11.77 0.0M
2023-07-05 12.08 12.12 11.96 12.02 0.0M
2023-07-03 12.07 12.16 12.05 12.12 0.0M
2023-06-30 12.10 12.11 11.70 12.04 0.1M
2023-06-29 11.90 12.00 11.85 11.99 0.0M
2023-06-28 11.82 11.94 11.70 11.89 0.0M
2023-06-27 11.86 11.87 11.78 11.79 0.0M
2023-06-26 11.64 11.94 11.55 11.86 0.1M
2023-06-23 11.63 11.73 11.61 11.70 0.0M
2023-06-22 11.81 11.83 11.69 11.71 0.1M
2023-06-21 11.78 11.98 11.70 11.91 0.1M
2023-06-20 11.93 11.99 11.74 11.80 0.1M
2023-06-16 12.07 12.09 11.96 12.02 0.1M
2023-06-15 11.95 12.11 11.92 12.04 0.1M
2023-06-14 11.99 12.18 11.88 11.92 0.0M
2023-06-13 12.01 12.29 12.01 12.05 0.1M
2023-06-12 12.07 12.12 11.95 12.01 0.1M
2023-06-09 12.17 12.31 12.10 12.12 0.1M
2023-06-08 12.32 12.32 12.11 12.23 0.0M
2023-06-07 12.11 12.34 12.11 12.26 0.1M
2023-06-06 11.99 12.09 11.95 12.08 0.1M
2023-06-05 12.15 12.41 11.95 12.03 0.1M
2023-06-02 11.88 12.02 11.85 12.00 0.1M
2023-06-01 11.58 11.76 11.49 11.72 0.1M
2023-05-31 11.44 11.60 11.38 11.55 0.2M
2023-05-30 11.59 11.59 11.41 11.49 0.2M
2023-05-26 11.63 11.69 11.53 11.59 0.1M
2023-05-25 11.72 11.72 11.56 11.61 0.1M
2023-05-24 11.91 11.92 11.79 11.80 0.1M
2023-05-23 11.78 11.95 11.78 11.85 0.1M
2023-05-22 11.67 11.80 11.67 11.70 0.1M
2023-05-19 11.77 11.89 11.70 11.72 0.1M
2023-05-18 11.63 11.73 11.60 11.70 0.1M
2023-05-17 11.58 11.74 11.55 11.65 0.1M
2023-05-16 11.66 11.69 11.51 11.51 0.1M
2023-05-15 11.71 11.85 11.64 11.64 0.1M
2023-05-12 11.93 12.01 11.71 11.71 0.0M
2023-05-11 12.05 12.08 11.91 11.99 0.1M
2023-05-10 12.18 12.26 11.97 12.10 0.1M
2023-05-09 11.98 12.22 11.98 12.14 0.1M
2023-05-08 12.20 12.20 11.97 11.98 0.0M
2023-05-05 11.88 12.06 11.88 12.03 0.1M
2023-05-04 11.74 11.86 11.66 11.67 0.1M
2023-05-03 11.78 11.93 11.71 11.78 0.1M
2023-05-02 12.22 12.32 11.77 11.93 0.1M
2023-05-01 12.44 12.48 12.24 12.30 0.1M
2023-04-28 12.24 12.53 12.14 12.53 0.1M
2023-04-27 12.09 12.20 12.07 12.19 0.2M
2023-04-26 12.15 12.25 12.07 12.13 0.1M
2023-04-25 12.37 12.38 12.14 12.16 0.0M
2023-04-24 12.20 12.41 12.20 12.41 0.0M
2023-04-21 12.29 12.29 12.15 12.17 0.0M
2023-04-20 12.28 12.28 12.10 12.25 0.1M
2023-04-19 12.33 12.34 12.22 12.33 0.0M
2023-04-18 12.36 12.44 12.31 12.38 0.0M
2023-04-17 12.46 12.48 12.29 12.38 0.1M
2023-04-14 12.48 12.54 12.41 12.45 0.1M
2023-04-13 12.48 12.54 12.42 12.49 0.1M
2023-04-12 12.60 12.62 12.47 12.48 0.1M
2023-04-11 12.47 12.58 12.46 12.48 0.1M
2023-04-10 12.39 12.57 12.38 12.41 0.1M
2023-04-06 12.57 12.60 12.35 12.36 0.1M
2023-04-05 12.45 12.60 12.35 12.53 0.1M
2023-04-04 12.76 12.84 12.38 12.46 0.1M
2023-04-03 12.55 12.83 12.52 12.69 0.1M
2023-03-31 12.09 12.23 12.08 12.16 0.1M
2023-03-30 12.11 12.11 11.96 12.01 0.1M
2023-03-29 12.00 12.03 11.82 12.02 0.1M
2023-03-28 11.69 11.95 11.46 11.86 0.1M
2023-03-27 11.72 11.97 11.68 11.71 0.1M
2023-03-24 11.55 11.72 11.45 11.67 0.1M
2023-03-23 11.66 11.80 11.47 11.65 0.1M
2023-03-22 11.91 11.95 11.61 11.61 0.1M
2023-03-21 11.83 11.93 11.76 11.90 0.1M
2023-03-20 11.27 11.63 11.27 11.59 0.1M
2023-03-17 11.26 11.31 11.09 11.31 0.1M
2023-03-16 11.08 11.37 10.91 11.29 0.1M
2023-03-15 11.46 11.46 11.16 11.23 0.2M
2023-03-14 11.83 12.07 11.69 11.80 0.1M
2023-03-13 11.98 12.09 11.73 11.90 0.1M
2023-03-10 12.40 12.54 12.12 12.17 0.1M
2023-03-09 12.58 12.73 12.37 12.38 0.0M
2023-03-08 12.60 12.71 12.48 12.58 0.1M
2023-03-07 12.80 12.89 12.60 12.64 0.1M
2023-03-06 12.94 13.05 12.83 12.87 0.1M
2023-03-03 12.69 12.96 12.65 12.89 0.0M
2023-03-02 12.69 12.80 12.63 12.77 0.1M
2023-03-01 12.52 12.76 12.52 12.68 0.1M
2023-02-28 12.74 12.75 12.50 12.53 0.1M
2023-02-27 12.59 12.70 12.55 12.64 0.0M
2023-02-24 12.52 12.57 12.32 12.54 0.1M
2023-02-23 12.65 12.76 12.52 12.60 0.0M
2023-02-22 12.58 12.74 12.50 12.50 0.1M
2023-02-21 12.65 12.70 12.52 12.56 0.1M
2023-02-17 12.93 12.98 12.67 12.69 0.1M
2023-02-16 13.07 13.22 13.03 13.06 0.1M
2023-02-15 13.04 13.15 12.95 13.11 0.1M
2023-02-14 13.25 13.38 13.12 13.15 0.1M
2023-02-13 13.18 13.48 13.11 13.36 0.1M
2023-02-10 12.74 13.20 12.74 13.18 0.1M
2023-02-09 12.96 13.03 12.65 12.68 0.1M
2023-02-08 12.99 13.08 12.86 12.92 0.1M
2023-02-07 12.70 13.00 12.70 13.00 0.1M
2023-02-06 12.88 12.96 12.64 12.64 0.1M
2023-02-03 12.87 13.10 12.83 12.87 0.1M
2023-02-02 13.02 13.08 12.74 12.86 0.1M
2023-02-01 13.21 13.25 12.86 13.06 0.1M
2023-01-31 13.05 13.25 12.99 13.21 0.1M
2023-01-30 13.16 13.26 13.03 13.05 0.1M
2023-01-27 13.37 13.41 13.18 13.22 0.1M
2023-01-26 13.16 13.34 13.08 13.33 0.1M
2023-01-25 13.03 13.05 12.87 13.04 0.0M
2023-01-24 13.12 13.20 12.93 13.03 0.1M
2023-01-23 13.05 13.14 12.99 13.00 0.1M
2023-01-20 12.89 13.00 12.81 12.98 0.1M
2023-01-19 12.72 12.89 12.65 12.86 0.1M
2023-01-18 12.92 13.04 12.69 12.72 0.1M
2023-01-17 12.74 12.85 12.74 12.82 0.1M
2023-01-13 12.70 12.75 12.65 12.68 0.1M
2023-01-12 12.71 12.77 12.60 12.71 0.1M
2023-01-11 12.53 12.65 12.45 12.63 0.1M
2023-01-10 12.43 12.53 12.33 12.50 0.1M
2023-01-09 12.48 12.50 12.31 12.37 0.1M
2023-01-06 12.22 12.44 12.22 12.33 0.1M
2023-01-05 11.94 12.13 11.92 12.07 0.1M
2023-01-04 12.00 12.19 11.90 11.98 0.2M
2023-01-03 12.51 12.51 12.08 12.19 0.1M